Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 38.22 | 38.22 | 37.80 | 37.80 | 16,178 | -0.47(-1.23%) |
Apr 29, 2015 | 38.21 | 38.34 | 38.13 | 38.27 | 12,719 | -0.09(-0.24%) |
Apr 28, 2015 | 38.21 | 38.39 | 38.05 | 38.36 | 21,808 | +0.14(+0.35%) |
Apr 27, 2015 | 38.53 | 38.53 | 38.22 | 38.22 | 32,713 | -0.13(-0.34%) |
Apr 24, 2015 | 38.28 | 38.38 | 38.20 | 38.35 | 14,225 | +0.14(+0.38%) |
Apr 23, 2015 | 37.96 | 38.33 | 37.96 | 38.21 | 36,058 | +0.08(+0.20%) |
Apr 22, 2015 | 38.01 | 38.14 | 37.85 | 38.13 | 12,363 | +0.19(+0.51%) |
Apr 21, 2015 | 38.19 | 38.19 | 37.94 | 37.94 | 10,366 | -0.10(-0.26%) |
Apr 20, 2015 | 37.91 | 38.10 | 37.91 | 38.04 | 18,969 | +0.38(+1.00%) |
Apr 17, 2015 | 38.08 | 38.08 | 37.57 | 37.66 | 20,717 | -0.53(-1.39%) |
Apr 16, 2015 | 38.20 | 38.29 | 38.12 | 38.19 | 18,497 | -0.06(-0.16%) |
Apr 15, 2015 | 38.23 | 38.37 | 38.21 | 38.25 | 68,215 | +0.18(+0.47%) |
Apr 14, 2015 | 38.04 | 38.11 | 37.91 | 38.07 | 41,090 | +0.03(+0.07%) |
Apr 13, 2015 | 38.28 | 38.30 | 38.05 | 38.05 | 49,213 | -0.17(-0.45%) |
Apr 10, 2015 | 38.13 | 38.22 | 38.13 | 38.22 | 4,634 | +0.11(+0.29%) |
Apr 09, 2015 | 37.89 | 38.11 | 37.85 | 38.11 | 11,416 | +0.20(+0.52%) |
Apr 08, 2015 | 37.99 | 37.99 | 37.85 | 37.91 | 10,193 | +0.00(+0.01%) |
Apr 07, 2015 | 38.03 | 38.07 | 37.91 | 37.91 | 40,524 | -0.08(-0.21%) |
Apr 06, 2015 | 37.36 | 38.06 | 37.36 | 37.99 | 24,064 | +0.37(+0.99%) |
Apr 02, 2015 | 37.53 | 37.61 | 37.61 | 37.61 | 20,080 | +0.17(+0.46%) |
Apr 01, 2015 | 37.61 | 37.61 | 37.30 | 37.44 | 38,648 | -0.18(-0.49%) |
Mar 31, 2015 | 37.74 | 37.81 | 37.59 | 37.63 | 25,646 | -0.22(-0.59%) |
Mar 30, 2015 | 37.63 | 37.87 | 37.60 | 37.85 | 28,692 | +0.55(+1.47%) |
Mar 27, 2015 | 37.28 | 37.32 | 37.25 | 37.30 | 18,476 | -0.08(-0.22%) |
Mar 26, 2015 | 37.31 | 37.43 | 37.16 | 37.39 | 13,654 | +0.04(+0.10%) |
Mar 25, 2015 | 37.96 | 37.96 | 37.34 | 37.35 | 31,449 | -0.56(-1.47%) |
Mar 24, 2015 | 38.10 | 38.14 | 37.89 | 37.90 | 63,934 | -0.24(-0.64%) |
Mar 23, 2015 | 38.20 | 38.30 | 38.15 | 38.15 | 20,612 | -0.04(-0.11%) |
Mar 20, 2015 | 37.99 | 38.29 | 37.99 | 38.19 | 53,460 | +0.31(+0.83%) |
Mar 19, 2015 | 37.99 | 37.99 | 37.74 | 37.88 | 11,492 | -0.06(-0.16%) |
Mar 18, 2015 | 37.51 | 37.96 | 37.33 | 37.94 | 41,013 | +0.42(+1.12%) |
Mar 17, 2015 | 37.43 | 37.56 | 37.31 | 37.52 | 24,779 | -0.09(-0.24%) |
Mar 16, 2015 | 37.31 | 37.62 | 37.31 | 37.61 | 18,875 | +0.52(+1.39%) |
Mar 13, 2015 | 37.32 | 37.32 | 36.84 | 37.09 | 21,014 | -0.21(-0.56%) |
Mar 12, 2015 | 36.99 | 37.33 | 36.99 | 37.30 | 10,536 | +0.43(+1.16%) |
Mar 11, 2015 | 37.11 | 37.11 | 36.85 | 36.88 | 23,772 | -0.22(-0.60%) |
Mar 10, 2015 | 37.45 | 37.45 | 37.06 | 37.10 | 20,925 | -0.55(-1.45%) |
Mar 09, 2015 | 37.55 | 37.70 | 37.49 | 37.65 | 27,209 | +0.21(+0.55%) |
Mar 06, 2015 | 37.90 | 37.90 | 37.40 | 37.44 | 42,068 | -0.59(-1.55%) |
Mar 05, 2015 | 38.08 | 38.08 | 37.91 | 38.03 | 38,008 | +0.10(+0.26%) |
Mar 04, 2015 | 38.03 | 38.17 | 37.85 | 37.93 | 21,010 | -0.24(-0.63%) |
Mar 03, 2015 | 38.24 | 38.24 | 38.05 | 38.17 | 21,859 | -0.21(-0.54%) |
Mar 02, 2015 | 38.18 | 38.38 | 38.18 | 38.38 | 36,146 | +0.25(+0.66%) |
Feb 27, 2015 | 38.21 | 38.28 | 38.11 | 38.12 | 68,987 | -0.14(-0.37%) |
Feb 26, 2015 | 38.33 | 38.33 | 38.16 | 38.26 | 18,682 | -0.05(-0.14%) |
Feb 25, 2015 | 38.30 | 38.48 | 38.29 | 38.31 | 8,719 | -0.11(-0.29%) |
Feb 24, 2015 | 38.26 | 38.44 | 38.26 | 38.43 | 13,183 | +0.20(+0.52%) |
Feb 23, 2015 | 38.27 | 38.27 | 38.18 | 38.23 | 8,984 | -0.00(-0.00%) |
Feb 20, 2015 | 38.00 | 38.31 | 37.89 | 38.23 | 21,925 | +0.20(+0.52%) |
Feb 19, 2015 | 38.12 | 38.15 | 38.00 | 38.03 | 33,324 | -0.15(-0.40%) |
Feb 18, 2015 | 38.03 | 38.18 | 37.97 | 38.18 | 22,037 | +0.19(+0.49%) |
Feb 17, 2015 | 37.91 | 38.07 | 37.91 | 38.00 | 28,905 | +0.03(+0.09%) |
Feb 13, 2015 | 37.94 | 37.96 | 37.96 | 37.96 | 24,028 | +0.08(+0.22%) |
Feb 12, 2015 | 37.73 | 37.91 | 37.72 | 37.88 | 15,227 | +0.32(+0.84%) |
Feb 11, 2015 | 37.60 | 37.62 | 37.39 | 37.56 | 15,009 | -0.03(-0.08%) |
Feb 10, 2015 | 37.30 | 37.61 | 37.26 | 37.59 | 22,722 | +0.42(+1.13%) |
Feb 09, 2015 | 37.09 | 37.32 | 37.08 | 37.17 | 26,184 | -0.08(-0.22%) |
Feb 06, 2015 | 37.55 | 37.67 | 37.24 | 37.26 | 21,898 | -0.24(-0.63%) |
Feb 05, 2015 | 37.34 | 37.54 | 37.24 | 37.49 | 58,751 | +0.35(+0.95%) |
Feb 04, 2015 | 37.25 | 37.33 | 37.13 | 37.14 | 19,843 | -0.13(-0.34%) |
Feb 03, 2015 | 36.92 | 37.27 | 36.92 | 37.27 | 18,486 | +0.84(+2.30%) |